日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

カイノス(4556)の株価時系列情報

カイノス(4556)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 943 951 925 946 14,600
2020/12/29 935 941 926 935 24,300
2020/12/28 937 937 918 920 41,500
2020/12/25 931 937 931 935 7,900
2020/12/24 930 941 930 938 8,500
2020/12/23 945 945 920 932 12,500
2020/12/22 960 968 933 933 33,100
2020/12/21 980 980 960 960 22,200
2020/12/18 989 994 972 972 22,100
2020/12/17 990 995 981 983 11,400
2020/12/16 1,000 1,008 985 990 7,000
2020/12/15 996 1,019 990 997 14,900
2020/12/14 970 983 969 981 14,700
2020/12/11 973 981 968 968 11,500
2020/12/10 972 987 972 974 9,500
2020/12/09 974 987 973 978 6,000
2020/12/08 971 986 971 978 11,400
2020/12/07 1,003 1,004 976 978 19,600
2020/12/04 1,003 1,025 1,001 1,008 14,000
2020/12/03 1,009 1,024 1,009 1,015 9,200
2020/12/02 1,019 1,032 1,018 1,018 7,900
2020/12/01 1,035 1,035 1,013 1,018 21,400
2020/11/30 1,054 1,054 1,028 1,029 12,100
2020/11/27 1,052 1,055 1,041 1,047 12,300
2020/11/26 1,033 1,056 1,033 1,056 20,100
2020/11/25 1,047 1,050 1,017 1,026 16,300
2020/11/24 1,076 1,076 1,036 1,040 21,800
2020/11/20 1,044 1,077 1,039 1,062 15,900
2020/11/19 1,044 1,045 1,028 1,044 15,400
2020/11/18 1,021 1,048 1,017 1,047 13,800
2020/11/17 1,076 1,084 1,021 1,025 30,000
2020/11/16 1,059 1,098 1,055 1,084 73,900
2020/11/13 1,016 1,043 1,016 1,040 27,500
2020/11/12 1,015 1,030 1,011 1,027 23,900
2020/11/11 1,005 1,023 1,005 1,022 16,000
2020/11/10 1,025 1,025 1,010 1,012 18,500
2020/11/09 1,015 1,027 1,012 1,024 39,900
2020/11/06 1,005 1,021 1,000 1,000 27,700
2020/11/05 1,028 1,028 1,013 1,014 14,300
2020/11/04 1,017 1,032 998 1,026 50,100
2020/11/02 985 1,017 985 1,004 32,200
2020/10/30 1,023 1,028 980 980 51,400
2020/10/29 975 1,042 975 1,033 74,400
2020/10/28 1,003 1,022 980 1,004 49,100
2020/10/27 1,055 1,055 990 1,003 182,000
2020/10/26 935 1,039 903 998 572,700
2020/10/23 916 930 898 930 35,300
2020/10/22 911 916 903 916 16,300
2020/10/21 912 926 912 920 10,600
2020/10/20 933 933 913 915 22,000
2020/10/19 904 933 902 933 20,100
2020/10/16 901 901 886 891 19,900
2020/10/15 919 922 888 898 39,200
2020/10/14 936 940 921 921 12,000
2020/10/13 945 945 936 939 11,900
2020/10/12 942 945 929 938 14,000
2020/10/09 944 954 935 940 14,500
2020/10/08 953 954 939 943 15,400
2020/10/07 932 955 929 955 15,900
2020/10/06 947 947 924 938 10,100
2020/10/05 911 951 911 938 23,400
2020/10/02 927 933 906 912 59,100
2020/09/30 970 980 940 944 26,500
2020/09/29 951 983 951 970 20,000
2020/09/28 963 965 934 946 41,600
2020/09/25 957 975 957 963 25,200
2020/09/24 988 992 953 954 37,500
2020/09/23 999 1,008 986 997 19,900
2020/09/18 1,030 1,036 1,000 1,003 44,000
2020/09/17 1,027 1,049 1,018 1,030 52,800
2020/09/16 976 1,022 970 1,003 57,900
2020/09/15 987 993 976 980 15,400
2020/09/14 995 997 970 987 25,400
2020/09/11 972 983 958 980 44,100
2020/09/10 970 1,007 964 978 75,800
2020/09/09 941 962 930 957 36,000
2020/09/08 921 962 917 955 60,000
2020/09/07 922 939 922 923 11,900
2020/09/04 918 931 916 931 13,200
2020/09/03 947 947 931 936 7,500
2020/09/02 952 953 936 937 18,600
2020/09/01 937 943 929 942 17,000
2020/08/31 931 956 931 937 13,000
2020/08/28 947 962 927 930 36,100
2020/08/27 963 966 941 941 22,800
2020/08/26 925 963 925 963 37,000
2020/08/25 955 955 939 939 22,300
2020/08/24 933 950 930 950 25,100
2020/08/21 923 934 923 931 18,300
2020/08/20 936 939 917 922 16,200
2020/08/19 933 940 925 936 18,600
2020/08/18 920 947 920 936 47,300
2020/08/17 919 919 907 911 8,700
2020/08/14 899 923 899 920 20,400
2020/08/13 901 911 898 900 22,300
2020/08/12 886 901 881 895 11,400
2020/08/11 888 900 872 891 13,600
2020/08/07 865 884 865 875 14,200
2020/08/06 908 908 864 876 25,800
2020/08/05 867 899 858 894 25,000
2020/08/04 850 866 850 865 19,900
2020/08/03 828 863 828 841 24,100
2020/07/31 887 897 826 827 70,600
2020/07/30 886 899 886 892 28,200
2020/07/29 930 934 890 891 46,900
2020/07/28 968 968 921 929 78,100
2020/07/27 899 1,025 891 968 321,400
2020/07/22 897 906 897 899 5,900
2020/07/21 902 909 893 903 28,400
2020/07/20 896 905 886 899 10,100
2020/07/17 902 907 892 896 12,000
2020/07/16 917 917 898 899 14,100
2020/07/15 912 916 900 911 8,700
2020/07/14 910 918 900 912 10,800
2020/07/13 918 924 898 924 15,400
2020/07/10 906 917 902 906 13,400
2020/07/09 933 944 904 907 24,900
2020/07/08 926 954 917 933 15,700
2020/07/07 931 950 915 916 17,500
2020/07/06 934 945 925 927 14,400
2020/07/03 891 922 880 919 24,100
2020/07/02 940 940 875 885 73,400
2020/07/01 953 961 935 935 24,300
2020/06/30 957 972 945 953 40,000
2020/06/29 965 975 954 958 23,100
2020/06/26 998 998 962 975 45,600
2020/06/25 996 1,005 989 1,000 34,300
2020/06/24 1,003 1,010 991 996 30,800
2020/06/23 1,033 1,033 999 1,010 24,200
2020/06/22 1,020 1,038 1,020 1,025 22,000
2020/06/19 1,023 1,033 1,011 1,020 20,500
2020/06/18 1,012 1,026 991 1,023 47,200
2020/06/17 1,013 1,035 1,007 1,023 43,200
2020/06/16 1,030 1,036 988 1,002 45,500
2020/06/15 1,022 1,030 980 985 42,900
2020/06/12 1,000 1,050 996 1,030 60,900
2020/06/11 1,138 1,147 1,049 1,050 126,400
2020/06/10 1,116 1,145 1,098 1,145 57,500
2020/06/09 1,126 1,131 1,088 1,116 55,100
2020/06/08 1,111 1,145 1,100 1,130 100,800
2020/06/05 1,150 1,150 1,083 1,087 136,600
2020/06/04 1,071 1,127 1,063 1,125 236,900
2020/06/03 1,070 1,070 1,020 1,051 90,200
2020/06/02 1,071 1,079 1,048 1,064 43,400
2020/06/01 1,052 1,069 1,046 1,069 50,600
2020/05/29 1,036 1,068 1,036 1,040 62,900
2020/05/28 1,038 1,044 1,018 1,040 47,300
2020/05/27 1,012 1,040 1,002 1,040 46,900
2020/05/26 1,060 1,060 1,012 1,023 59,600
2020/05/25 1,031 1,059 1,025 1,051 48,400
2020/05/22 1,028 1,047 1,007 1,031 64,200
2020/05/21 1,038 1,084 1,023 1,038 93,900
2020/05/20 1,030 1,135 1,002 1,046 803,500
2020/05/19 976 985 953 985 45,500
2020/05/18 960 982 950 973 47,800
2020/05/15 990 990 946 978 72,600
2020/05/14 1,024 1,034 979 981 76,800
2020/05/13 1,012 1,041 995 1,025 100,200
2020/05/12 1,019 1,019 989 1,012 96,200
2020/05/11 970 1,021 970 990 173,500
2020/05/08 1,230 1,230 957 967 719,800
2020/05/07 1,115 1,215 1,115 1,200 172,500
2020/05/01 1,147 1,147 1,098 1,107 82,800
2020/04/30 1,190 1,208 1,151 1,154 123,000
2020/04/28 1,201 1,201 1,155 1,184 101,400
2020/04/27 1,155 1,226 1,142 1,209 169,800
2020/04/24 1,154 1,194 1,126 1,135 93,200
2020/04/23 1,111 1,183 1,110 1,147 77,700
2020/04/22 1,098 1,160 1,073 1,096 83,400
2020/04/21 1,199 1,219 1,121 1,146 111,600
2020/04/20 1,120 1,217 1,118 1,204 150,500
2020/04/17 1,148 1,150 1,096 1,117 85,200
2020/04/16 1,096 1,096 1,051 1,088 80,800
2020/04/15 1,165 1,165 1,070 1,077 113,200
2020/04/14 1,134 1,148 1,094 1,141 81,900
2020/04/13 1,141 1,243 1,102 1,136 313,800
2020/04/10 980 1,087 968 1,081 171,000
2020/04/09 952 969 932 962 49,800
2020/04/08 948 960 927 952 44,000
2020/04/07 960 966 925 948 44,700
2020/04/06 890 958 887 953 68,200
2020/04/03 952 955 883 901 46,600
2020/04/02 901 942 901 929 42,700
2020/04/01 912 967 895 897 109,300
2020/03/31 977 977 907 914 71,900
2020/03/30 973 988 915 949 103,700
2020/03/27 947 1,006 931 980 228,300
2020/03/26 846 980 803 954 321,500
2020/03/25 837 851 818 833 76,600
2020/03/24 763 815 763 807 58,900
2020/03/23 740 766 715 763 56,200
2020/03/19 797 805 740 752 58,000
2020/03/18 788 816 760 767 62,400
2020/03/17 715 810 708 795 61,200
2020/03/16 787 814 738 760 95,600
2020/03/13 713 754 681 727 137,800
2020/03/12 803 870 797 803 124,300
2020/03/11 872 890 831 839 102,700
2020/03/10 780 875 780 871 152,000
2020/03/09 920 924 833 845 152,200
2020/03/06 1,001 1,033 983 983 89,900
2020/03/05 1,040 1,046 1,008 1,023 73,900
2020/03/04 1,000 1,050 986 1,040 80,600
2020/03/03 1,090 1,093 1,013 1,014 90,100
2020/03/02 1,001 1,050 986 1,030 107,600
2020/02/28 1,120 1,134 968 987 277,500
2020/02/27 1,187 1,219 1,155 1,165 133,500
2020/02/26 1,240 1,340 1,151 1,153 214,100
2020/02/25 1,170 1,354 1,135 1,237 417,200
2020/02/21 1,218 1,235 1,186 1,208 77,800
2020/02/20 1,199 1,230 1,182 1,217 155,100
2020/02/19 1,267 1,329 1,196 1,218 225,000
2020/02/18 1,376 1,382 1,262 1,280 274,700
2020/02/17 1,355 1,462 1,325 1,434 663,200
2020/02/14 1,364 1,422 1,277 1,315 451,100
2020/02/13 1,260 1,439 1,186 1,279 672,900
2020/02/12 1,460 1,490 1,353 1,369 405,400
2020/02/10 1,470 1,574 1,402 1,439 1,008,300
2020/02/07 1,271 1,395 1,215 1,350 887,200
2020/02/06 1,285 1,299 1,177 1,188 343,100
2020/02/05 1,327 1,390 1,280 1,330 477,000
2020/02/04 1,670 1,717 1,333 1,342 2,355,300
2020/02/03 1,683 1,733 1,456 1,733 3,591,100
2020/01/31 1,551 1,690 1,330 1,433 2,176,400
2020/01/30 1,626 2,047 1,403 1,481 6,488,000
2020/01/29 1,376 1,706 1,354 1,706 2,878,300
2020/01/28 1,450 1,650 1,190 1,406 2,963,300
2020/01/27 1,030 1,350 1,016 1,350 1,231,900
2020/01/24 990 1,130 964 1,050 790,000
2020/01/23 1,025 1,026 986 986 81,300
2020/01/22 997 1,011 988 999 87,700
2020/01/21 999 1,014 974 991 89,600
2020/01/20 961 1,010 952 990 137,200
2020/01/17 953 953 942 946 11,800
2020/01/16 950 954 939 953 41,100
2020/01/15 925 940 925 940 23,400
2020/01/14 928 937 922 925 13,800
2020/01/10 924 927 922 922 6,500
2020/01/09 926 928 920 924 7,100
2020/01/08 928 928 909 922 14,100
2020/01/07 927 929 919 928 6,300
2020/01/06 919 928 906 926 13,700

このページの先頭へ